Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmv50u7un02n310gwfdtf0f23stock373220:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7uh02n210gwglgeqjwb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-12 09:00:00raw410,000원423,000원391,500원391,500원532,891
cmv50u7u402n110gw3l0k268ystock207940:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7tz02n010gwik9y92y41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-12 09:00:00raw1,216,000원1,217,000원1,179,000원1,191,000원60,482
cmv50u7tl02mz10gwwfrls79mstock055550:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7tg02my10gw8ao31qkj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-12 09:00:00raw100,200원101,600원98,200원100,100원997,994
cmv50u7t302mx10gwv37t70w5stock105560:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7sy02mw10gwrrepfbvs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-12 09:00:00raw164,300원164,700원160,800원162,400원1,064,195
cmv50u7sm02mv10gwi68laqfkstock000270:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7sh02mu10gwjt89qb4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-12 09:00:00raw109,000원111,000원107,300원107,500원1,385,980
cmv50u7s502mt10gw7cjbn4b5stock005490:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7s002ms10gw5bp69gl31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-12 09:00:00raw309,000원314,500원297,500원298,000원252,268
cmv50u7ro02mr10gwyjotaj6bstock068270:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7rk02mq10gwnrz0qc9b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-12 09:00:00raw182,000원184,400원179,700원180,000원380,618
cmv50u7r702mp10gw4j43jluastock006400:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7r102mo10gwvrybre0e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-12 09:00:00raw587,000원597,000원553,000원554,000원559,611
cmv50u7qp02mn10gwp66zvdr3stock035720:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7qk02mm10gwee0nnk4f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-12 09:00:00raw32,300원32,600원31,650원31,850원1,669,212
cmv50u7q802ml10gwncm2g5u0stock035420:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7q302mk10gwx58kcpuc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-12 09:00:00raw182,400원185,150원179,500원179,600원578,871
cmv50u7pr02mj10gw2c61b31istock066570:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7pm02mi10gwe4f83qih1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-12 09:00:00raw200,500원201,000원184,500원184,700원1,253,681
cmv6ga2py05hg10gwh2wcihpjstock034730:202610122026-10-12dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2ps05hf10gwd5ynihcb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-12 09:00:00raw556,000원570,000원535,000원540,000원148,566
cmv6ga2lk05gw10gwx2oh9ky1stock051910:202610122026-10-12dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2lf05gv10gwz2m6au7s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-12 09:00:00raw284,000원284,000원258,000원260,500원352,902
cmuz6339019e810ivp962ykz7stock-5m028260:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6338x19e710iv5qtdxsob1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:30:00raw318,500원318,500원318,500원318,500원0
cmuz6339819ea10iviqemobqestock-5m034730:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6339519e910ivd8uf750m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:30:00raw560,000원560,000원560,000원560,000원0
cmuz6339h19ec10ivj1uhdpcistock-5m003550:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6339e19eb10ivpc33i0oc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:30:00raw108,000원108,000원108,000원108,000원0
cmuz6337019dq10iv54hbt3h9stock-5m005490:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6336x19dp10iv2plkr16x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:30:00raw309,000원309,000원309,000원309,000원0
cmuz6337819ds10ivvn8vx4thstock-5m000270:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6337519dr10ivbodhv8s91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:30:00raw106,700원106,700원106,700원106,700원0
cmuz6337h19du10iv4f94mz26stock-5m105560:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6337e19dt10iv2mua0zia1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 15:30:00raw163,500원163,500원163,500원163,500원0
cmuz6337p19dw10iv8wesr2lcstock-5m055550:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6337m19dv10ivj6cs8ay31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:30:00raw100,100원100,100원100,100원100,100원0
cmuz6338419e010ivm32ru598stock-5m207940:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6338119dz10ivttprtbpo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:30:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
cmuz6338b19e210ivgnt25n9sstock-5m373220:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6338819e110ivg3y61tkr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 15:30:00raw407,000원407,000원407,000원407,000원0
cmuz6338s19e610iv5ooiixjhstock-5m096770:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6338p19e510iv45djrc851
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 15:30:00raw160,900원160,900원160,900원160,900원0
cmuz6338k19e410ivn33p4akqstock-5m012330:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6338h19e310ivfbf0tvqp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:30:00raw361,500원361,500원361,500원361,500원0
cmuz6336819dk10ivxnzmdma9stock-5m006400:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6336419dj10ivrftfd7qw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 15:30:00raw571,000원571,000원571,000원571,000원0
cmuz6336r19do10ivxxb08jyhstock-5m068270:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6336n19dn10iver0xnazq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 15:30:00raw180,700원180,700원180,700원180,700원0
cmuz6336h19dm10ivvmkdx2qvstock-5m051910:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6336e19dl10ivlrl1dw981
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 15:30:00raw277,000원277,000원277,000원277,000원0
cmuz6335y19di10ivdevbobkwstock-5m035720:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6335v19dh10ivz4siwuj81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:30:00raw32,400원32,400원32,400원32,400원0
cmuz6335p19dg10ivrhcg3oqistock-5m035420:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6335m19df10ivp0vh5ptv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 15:30:00raw183,300원183,300원183,300원183,300원0
cmuz6335819dc10iv1cs075mbstock-5m066570:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6335519db10ivhasnoagc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 15:30:00raw200,000원200,000원200,000원200,000원0
cmuz6334z19da10ivquti77t9stock-5m005380:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6334v19d910ivm0tqf54z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 15:30:00raw325,000원325,000원325,000원325,000원0
cmuz6334p19d810ivl8f0wp0nstock-5m000660:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6334m19d710ivnw28zpzd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 15:30:00raw1,697,000원1,697,000원1,697,000원1,697,000원0
cmuz6334g19d610ivy3ie0aiistock-5m005930:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6334c19d510ivhud6ja0p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:30:00raw264,500원264,500원264,500원264,500원0
cmv0l62vk19fr10ivt3xfizhastock-5m030200:20261008:15302026-10-08 15:30:00instantevent2026-10-09 15:30:182026-10-09 15:30:18cmv0l62va19fq10iv5d1ratir1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 15:30:00raw51,000원51,000원51,000원51,000원0
cmuz633a619ei10iv4tv88qy9stock-5m017670:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz633a319eh10iv1smj7gdd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 15:30:00raw84,600원84,600원84,600원84,600원0
cmuz6339q19ee10iv81wp1beqstock-5m015760:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6339n19ed10ivdjpi4wfj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 15:30:00raw29,100원29,100원29,100원29,100원0
cmuz5wngj19ci10iv949re0fzstock-5m000270:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wngf19ch10ivoorfs6c81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:25:00raw106,700원106,700원106,700원106,700원0
cmuz5wni319cu10ivcgm5uhjistock-5m096770:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wni019ct10ivamac2uq01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 15:25:00raw160,900원160,900원160,900원160,900원0
cmuz5wnic19cw10ivm6qlyk01stock-5m028260:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wni919cv10ivmfn895g91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:25:00raw318,500원318,500원318,500원318,500원0
cmuz6339z19eg10ivuy46sssbstock-5m017670:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6339w19ef10ivkez177zz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 15:25:00raw84,600원84,600원84,600원84,600원0
cmuz5wnim19cy10ivnhjhpuj8stock-5m034730:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnii19cx10ivzeqnugza1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:25:00raw560,000원560,000원560,000원560,000원0
cmuz6335h19de10iv7yuwkvcdstock-5m035420:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6335d19dd10ivtyszgxn61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 15:25:00raw183,300원183,300원183,300원183,300원0
cmuz5wnfh19ca10iv9dk1xwi4stock-5m006400:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnfc19c910iv68nedbgc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 15:25:00raw571,000원571,000원571,000원571,000원0
cmuz5wnfr19cc10ivr5np3fxhstock-5m051910:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnfo19cb10iv0syjtq6f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 15:25:00raw277,000원277,000원277,000원277,000원0
cmuz5wnix19d010iv2one9anpstock-5m003550:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnis19cz10ivlhib6p0k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:25:00raw108,000원108,000원108,000원108,000원0
cmuz5wnj719d210ivxdihi3fvstock-5m015760:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnj419d110ivbyepw0g61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 15:25:00raw29,100원29,100원29,100원29,100원0
cmuz5wne219c010iv0zf0f18jstock-5m005930:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wndk19bz10ivic0jx2r11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:25:00raw264,500원264,500원264,500원264,500원0
cmuz5wnee19c210ivju34dv72stock-5m000660:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wne919c110iv6xpv6rzq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 15:25:00raw1,697,000원1,697,000원1,697,000원1,697,000원0
cmuz5wnem19c410ivanpa269astock-5m005380:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnej19c310iv9sroncye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 15:25:00raw325,000원325,000원325,000원325,000원0
cmuz5wnew19c610ivoqm9bwqsstock-5m066570:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnet19c510ivq8h5bf641
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 15:25:00raw200,000원200,000원200,000원200,000원0
120,377건 중 40,451–40,500← 이전810 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬